Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Computer Peripherals Sector (CIX: MSECTOR815 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 1303 1303 1303 0 +4.21(+0.32%)
Aug 28, 2014 1289 1307 1284 1299 0 +2.23(+0.17%)
Aug 27, 2014 1296 1311 1281 1297 0 +21.25(+1.67%)
Aug 26, 2014 1267 1284 1262 1275 0 +5.43(+0.43%)
Aug 25, 2014 1274 1283 1262 1270 0 -0.54(-0.04%)
Aug 22, 2014 1270 1280 1262 1271 0 -3.80(-0.30%)
Aug 21, 2014 1263 1282 1256 1274 0 +2.41(+0.19%)
Aug 20, 2014 1267 1282 1262 1272 0 -2.59(-0.20%)
Aug 19, 2014 1269 1286 1264 1274 0 +6.23(+0.49%)
Aug 18, 2014 1260 1277 1252 1268 0 +10.98(+0.87%)
Aug 15, 2014 1265 1272 1248 1257 0 -2.89(-0.23%)
Aug 14, 2014 1262 1274 1253 1260 0 +2.75(+0.22%)
Aug 13, 2014 1252 1265 1243 1257 0 +13.49(+1.08%)
Aug 12, 2014 1247 1258 1234 1244 0 -8.22(-0.66%)
Aug 11, 2014 1244 1262 1234 1252 0 +15.65(+1.27%)
Aug 08, 2014 1230 1249 1219 1237 0 +7.84(+0.64%)
Aug 07, 2014 1239 1247 1222 1229 0 -3.78(-0.31%)
Aug 06, 2014 1223 1243 1217 1232 0 -7.40(-0.60%)
Aug 05, 2014 1248 1259 1225 1240 0 -22.37(-1.77%)
Aug 04, 2014 1250 1271 1242 1262 0 +14.99(+1.20%)
Aug 01, 2014 1255 1266 1233 1247 0 -9.49(-0.76%)
Jul 31, 2014 1273 1282 1250 1257 0 -1.31(-0.10%)
Jul 23, 2014 1259 1268 1248 1258 0 -4.97(-0.39%)
Jul 22, 2014 1252 1280 1246 1263 0 +15.71(+1.26%)
Jul 21, 2014 1246 1263 1238 1247 0 -14.24(-1.13%)
Jul 18, 2014 1232 1269 1231 1262 0 +29.76(+2.42%)
Jul 17, 2014 1237 1254 1227 1232 0 -9.19(-0.74%)
Jul 16, 2014 1248 1257 1232 1241 0 -2.16(-0.17%)
Jul 15, 2014 1258 1265 1233 1243 0 -21.69(-1.71%)
Jul 14, 2014 1266 1279 1250 1265 0 +21.69(+1.74%)
Jul 11, 2014 1238 1251 1228 1243 0 +7.97(+0.65%)
Jul 10, 2014 1224 1248 1214 1235 0 -4.54(-0.37%)
Jul 09, 2014 1241 1252 1229 1240 0 -1.65(-0.13%)
Jul 08, 2014 1251 1258 1230 1241 0 -18.45(-1.46%)
Jul 07, 2014 1275 1280 1254 1260 0 -19.43(-1.52%)
Jul 03, 2014 1279 1279 1279 0 +15.39(+1.22%)
Jul 02, 2014 1263 1276 1254 1264 0 +0.78(+0.06%)
Jul 01, 2014 1244 1272 1239 1263 0 +16.83(+1.35%)
Jun 30, 2014 1233 1254 1222 1246 0 +19.45(+1.59%)
Jun 27, 2014 1206 1231 1198 1227 0 +11.82(+0.97%)
Jun 26, 2014 1208 1219 1194 1215 0 +18.21(+1.52%)
Jun 25, 2014 1185 1202 1179 1197 0 +6.69(+0.56%)
Jun 24, 2014 1196 1211 1186 1190 0 -7.24(-0.60%)
Jun 23, 2014 1191 1205 1184 1197 0 +3.49(+0.29%)
Jun 20, 2014 1197 1207 1183 1194 0 +1.27(+0.11%)
Jun 19, 2014 1201 1205 1186 1193 0 -5.98(-0.50%)
Jun 18, 2014 1195 1205 1183 1199 0 -9.98(-0.83%)
Jun 17, 2014 1183 1230 1177 1208 0 +19.52(+1.64%)
Jun 16, 2014 1186 1199 1176 1189 0 -0.47(-0.04%)
Jun 13, 2014 1195 1204 1180 1189 0 -2.50(-0.21%)
Jun 12, 2014 1192 1204 1181 1192 0 -5.21(-0.44%)
Jun 11, 2014 1195 1207 1187 1197 0 -2.04(-0.17%)
Jun 10, 2014 1196 1204 1187 1199 0 +8.53(+0.72%)
Jun 06, 2014 1191 1201 1182 1191 0 +4.99(+0.42%)
Jun 05, 2014 1177 1195 1163 1186 0 +13.34(+1.14%)
Jun 04, 2014 1168 1185 1158 1172 0 +8.25(+0.71%)
Jun 03, 2014 1159 1175 1150 1164 0 +6.99(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.